Marinus Pharma CS (NQ: MRNS )

12.73 USD UNCHANGED
Streaming Delayed Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.33 13.49 12.89 13.04 274,800 -0.32(-2.40%)
Oct 29, 2020 13.14 13.49 12.75 13.36 254,657 +0.20(+1.52%)
Oct 28, 2020 13.26 13.42 12.68 13.16 344,686 -0.28(-2.08%)
Oct 27, 2020 13.59 13.82 13.20 13.44 828,717 -0.11(-0.81%)
Oct 26, 2020 13.81 14.14 13.16 13.55 292,877 -0.49(-3.49%)
Oct 23, 2020 14.57 14.82 13.70 14.04 388,800 -0.31(-2.16%)
Oct 22, 2020 13.79 14.40 13.68 14.35 532,330 +0.53(+3.84%)
Oct 21, 2020 14.06 14.15 13.60 13.82 396,991 -0.25(-1.78%)
Oct 20, 2020 15.35 15.45 13.96 14.07 562,790 -1.01(-6.70%)
Oct 19, 2020 15.00 15.60 14.85 15.08 445,431 +0.16(+1.07%)
Oct 16, 2020 15.14 15.30 14.72 14.92 396,000 -0.07(-0.47%)
Oct 15, 2020 14.14 15.71 14.10 14.99 836,917 +0.50(+3.45%)
Oct 14, 2020 15.15 15.38 14.17 14.49 768,374 -0.62(-4.10%)
Oct 13, 2020 14.80 15.44 14.55 15.11 587,792 +0.25(+1.68%)
Oct 12, 2020 14.53 15.15 14.53 14.86 537,844 +0.33(+2.27%)
Oct 09, 2020 15.05 15.34 14.41 14.53 750,000 -0.50(-3.33%)
Oct 08, 2020 15.64 16.10 14.50 15.03 913,726 -0.41(-2.66%)
Oct 07, 2020 14.40 15.52 14.30 15.44 840,733 +1.29(+9.12%)
Oct 06, 2020 13.76 15.06 13.17 14.15 1,318,582 +0.29(+2.09%)
Oct 05, 2020 12.11 13.90 12.09 13.86 1,194,288 +1.79(+14.83%)
Oct 02, 2020 12.58 12.98 11.85 12.07 1,091,600 -0.97(-7.44%)
Oct 01, 2020 12.74 13.09 12.10 13.04 909,723 +0.19(+1.48%)
Sep 30, 2020 12.25 13.00 11.94 12.85 1,015,438 +1.23(+10.59%)
Sep 29, 2020 11.18 11.91 11.00 11.62 754,010 +0.36(+3.20%)
Sep 28, 2020 11.44 11.73 10.94 11.26 1,094,787 +0.11(+0.99%)
Sep 25, 2020 11.00 12.98 10.84 11.15 2,323,200 +0.45(+4.21%)
Sep 24, 2020 11.76 11.88 10.61 10.70 1,404,600 -1.31(-10.91%)
Sep 23, 2020 12.10 13.08 11.67 12.01 1,226,875 +8.87(+282.48%)
Sep 22, 2020 3.140 3.220 2.960 3.140 3,770,597 -0.07(-2.18%)
Sep 21, 2020 3.420 3.450 3.170 3.210 3,093,456 -0.25(-7.23%)
Sep 18, 2020 3.340 3.690 3.110 3.460 7,745,700 +0.25(+7.79%)
Sep 17, 2020 3.090 3.410 3.000 3.210 4,430,466 +0.03(+0.94%)
Sep 16, 2020 3.020 3.210 2.910 3.180 11,045,609 -0.02(-0.63%)
Sep 15, 2020 3.340 4.070 2.980 3.200 166,589,288 +1.09(+51.66%)
Sep 14, 2020 2.090 2.150 2.030 2.110 8,020,074 +0.11(+5.50%)
Sep 11, 2020 2.030 2.100 1.930 2.000 2,134,600 +0.05(+2.56%)
Sep 10, 2020 1.900 2.050 1.880 1.950 2,606,399 +0.07(+3.72%)
Sep 09, 2020 1.890 1.960 1.830 1.880 1,709,604 +0.04(+2.17%)
Sep 08, 2020 1.840 1.910 1.760 1.840 1,493,056 +0.00(+0.00%)
Sep 04, 2020 1.780 1.880 1.730 1.840 2,264,400 +0.06(+3.37%)
Sep 03, 2020 1.830 1.890 1.760 1.780 1,481,070 -0.04(-2.20%)
Sep 02, 2020 1.920 1.930 1.790 1.820 1,292,015 -0.07(-3.70%)
Sep 01, 2020 2.000 2.000 1.840 1.890 1,633,405 -0.05(-2.58%)
Aug 31, 2020 2.000 2.080 1.890 1.940 2,598,231 -0.03(-1.52%)
Aug 28, 2020 1.790 2.080 1.790 1.970 4,439,400 +0.20(+11.30%)
Aug 27, 2020 1.850 1.850 1.750 1.770 2,266,989 -0.05(-2.75%)
Aug 26, 2020 1.960 1.960 1.770 1.820 2,927,158 -0.14(-7.14%)
Aug 25, 2020 1.890 2.000 1.870 1.960 1,065,302 +0.05(+2.62%)
Aug 24, 2020 2.200 2.200 1.910 1.910 2,666,194 -0.24(-11.16%)
Aug 21, 2020 1.970 2.180 1.970 2.150 2,962,000 +0.15(+7.50%)
Aug 20, 2020 2.030 2.030 1.950 2.000 1,395,063 -0.03(-1.48%)
Aug 19, 2020 2.020 2.050 1.920 2.030 2,218,061 +0.02(+1.00%)
Aug 18, 2020 1.940 2.020 1.840 2.010 1,962,084 +0.09(+4.69%)
Aug 17, 2020 1.810 1.920 1.790 1.920 2,045,631 +0.13(+7.26%)
Aug 14, 2020 1.800 1.800 1.739 1.790 981,400 -0.02(-1.10%)
Aug 13, 2020 1.790 1.820 1.730 1.810 1,633,828 +0.04(+2.26%)
Aug 12, 2020 1.850 1.850 1.710 1.770 1,800,873 -0.05(-2.75%)
Aug 11, 2020 1.840 1.900 1.740 1.820 1,627,035 +0.00(+0.00%)
Aug 10, 2020 1.840 1.850 1.790 1.820 1,525,111 +0.03(+1.68%)
Aug 07, 2020 2.000 2.000 1.780 1.790 2,956,300 -0.30(-14.35%)
Aug 06, 2020 1.800 2.100 1.790 2.090 3,314,465 +0.32(+18.08%)
Aug 05, 2020 1.750 1.770 1.680 1.770 912,140 +0.03(+1.72%)
Aug 04, 2020 1.690 1.750 1.640 1.740 829,338 +0.06(+3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.